国轩高科

002074
🏛️ 中国 →
44.01
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 29.80 30.08 28.75 28.83 17.5M
2022-12-29 29.93 30.31 29.61 29.65 9.5M
2022-12-28 30.25 30.35 29.68 30.02 11.9M
2022-12-27 30.12 30.68 29.98 30.54 14.7M
2022-12-26 29.08 30.17 28.90 30.17 15.1M
2022-12-23 28.98 29.42 28.70 28.92 10.9M
2022-12-22 30.17 30.35 29.15 29.19 14.6M
2022-12-21 30.47 30.62 29.85 30.08 15.3M
2022-12-20 30.99 31.11 30.27 30.47 12.2M
2022-12-19 31.53 32.66 30.75 30.91 19.0M
2022-12-16 32.20 32.70 31.36 31.69 17.0M
2022-12-15 30.98 32.70 30.83 32.55 27.1M
2022-12-14 31.30 31.67 30.60 30.96 14.7M
2022-12-13 32.39 32.79 31.33 31.35 18.0M
2022-12-12 32.57 32.60 31.87 32.22 14.9M
2022-12-09 32.74 32.80 32.21 32.73 15.9M
2022-12-08 32.56 33.24 32.31 32.73 15.1M
2022-12-07 32.16 33.42 32.11 32.69 29.1M
2022-12-06 32.17 32.80 31.67 32.37 17.7M
2022-12-05 32.49 32.58 32.06 32.28 16.5M
2022-12-02 32.30 32.70 32.08 32.60 22.6M
2022-12-01 32.60 33.17 32.28 32.30 25.3M
2022-11-30 31.76 32.22 31.31 32.00 20.3M
2022-11-29 31.38 31.98 31.07 31.57 21.1M
2022-11-28 30.53 31.19 30.26 31.13 11.8M
2022-11-25 31.73 31.92 31.05 31.08 14.1M
2022-11-24 32.00 32.59 31.71 32.02 15.4M
2022-11-23 31.80 32.16 31.16 31.90 13.6M
2022-11-22 32.40 32.40 31.51 31.72 17.1M
2022-11-21 32.00 32.70 31.84 32.57 17.6M
2022-11-18 32.26 32.66 31.87 32.50 17.4M
2022-11-17 32.68 32.75 31.88 32.18 18.2M
2022-11-16 33.52 33.66 32.70 32.79 19.5M
2022-11-15 33.11 33.75 32.58 33.67 21.9M
2022-11-14 33.81 34.30 32.89 33.08 21.8M
2022-11-11 34.70 34.90 33.60 34.06 24.3M
2022-11-10 34.35 34.35 33.44 33.63 18.5M
2022-11-09 35.37 35.60 34.48 34.53 18.7M
2022-11-08 36.00 36.30 34.75 35.25 24.3M
2022-11-07 35.55 36.39 35.33 35.45 30.3M
2022-11-04 35.00 36.68 34.65 36.00 42.8M
2022-11-03 34.30 35.13 34.10 34.72 29.6M
2022-11-02 33.99 35.08 33.69 34.59 54.0M
2022-11-01 30.02 33.06 29.80 33.06 48.5M
2022-10-31 29.01 30.65 29.01 30.05 21.2M
2022-10-28 31.38 31.39 29.34 29.50 30.6M
2022-10-27 33.07 33.88 31.68 31.72 30.8M
2022-10-26 33.01 33.50 32.63 32.90 20.1M
2022-10-25 31.84 33.20 31.09 32.98 23.9M
2022-10-24 32.99 33.31 31.56 31.94 25.6M
2022-10-21 33.48 33.72 32.70 32.96 18.6M
2022-10-20 34.00 34.30 32.53 33.48 33.9M
2022-10-19 34.00 35.55 33.75 34.30 40.4M
2022-10-18 33.49 34.48 33.22 33.90 29.7M
2022-10-17 33.70 33.88 32.53 33.19 28.3M
2022-10-14 34.20 34.35 33.59 34.19 26.6M
2022-10-13 33.70 34.11 33.25 33.68 28.0M
2022-10-12 31.45 33.88 31.00 33.84 37.5M
2022-10-11 30.70 32.24 30.59 31.32 23.4M
2022-10-10 30.58 31.66 30.10 30.27 19.9M
2022-09-30 31.59 32.05 30.48 30.53 16.5M
2022-09-29 32.10 32.65 31.52 31.68 15.2M
2022-09-28 33.10 33.20 31.70 31.73 17.6M
2022-09-27 32.79 33.16 32.01 33.09 19.7M
2022-09-26 32.01 33.19 31.90 32.61 23.7M
2022-09-23 32.31 33.20 31.75 32.63 22.5M
2022-09-22 32.20 32.85 32.08 32.21 14.1M
2022-09-21 32.39 32.89 31.86 32.63 15.3M
2022-09-20 33.00 33.28 32.38 32.50 18.3M
2022-09-19 31.10 32.77 31.08 32.36 27.8M
2022-09-16 31.96 32.40 31.08 31.16 22.5M
2022-09-15 34.14 34.30 31.89 32.07 28.8M
2022-09-14 33.91 34.40 33.63 34.09 16.2M
2022-09-13 34.65 35.10 34.20 34.72 13.8M
2022-09-09 34.41 34.59 33.82 34.38 13.2M
2022-09-08 34.95 35.22 34.15 34.29 20.8M
2022-09-07 34.30 35.80 34.11 35.14 23.8M
2022-09-06 34.00 34.76 32.83 34.68 29.8M
2022-09-05 33.77 34.08 33.22 33.78 19.4M
2022-09-02 34.18 34.30 33.36 33.70 20.9M
2022-09-01 34.30 34.90 33.86 33.86 18.3M
2022-08-31 35.83 36.27 34.02 34.36 33.2M
2022-08-30 35.78 36.62 35.40 35.95 23.9M
2022-08-29 37.01 37.29 35.56 35.80 49.2M
2022-08-26 38.59 39.41 38.10 38.23 20.7M
2022-08-25 39.80 40.17 37.79 38.59 32.6M
2022-08-24 44.11 44.20 39.67 39.89 52.3M
2022-08-23 42.43 44.26 42.20 43.25 39.5M
2022-08-22 41.12 42.56 40.16 42.46 32.9M
2022-08-19 43.00 43.20 41.20 41.40 42.0M
2022-08-18 41.00 44.20 40.80 43.14 69.7M
2022-08-17 39.92 41.40 38.94 41.20 49.1M
2022-08-16 39.70 40.34 39.33 39.66 28.9M
2022-08-15 38.70 41.12 38.62 39.67 42.3M
2022-08-12 39.16 39.58 38.37 38.52 22.2M
2022-08-11 38.73 39.77 37.88 39.50 26.6M
2022-08-10 39.50 40.16 38.37 38.42 25.7M
2022-08-09 39.07 40.25 38.68 39.62 30.9M
2022-08-08 38.70 39.11 37.91 39.09 19.5M
2022-08-05 38.27 39.39 38.03 38.81 20.9M
2022-08-04 38.03 38.87 37.72 38.21 20.6M
2022-08-03 39.50 40.10 37.53 37.70 30.2M
2022-08-02 39.80 40.22 38.38 38.66 33.2M
2022-08-01 39.07 40.70 38.43 40.50 34.5M
2022-07-29 40.09 40.78 39.02 39.07 28.0M
2022-07-28 42.49 42.77 40.24 40.36 36.9M
2022-07-27 41.82 42.32 41.02 42.00 18.2M
2022-07-26 42.02 43.25 40.74 42.00 32.5M
2022-07-25 41.80 42.74 41.68 42.00 26.4M
2022-07-22 43.00 43.45 41.81 42.38 23.4M
2022-07-21 42.20 43.30 41.63 42.20 21.9M
2022-07-20 43.25 43.70 41.96 42.40 36.2M
2022-07-19 44.41 44.85 43.05 43.21 31.7M
2022-07-18 45.99 46.30 43.41 44.55 41.6M
2022-07-15 46.56 47.20 45.80 45.88 25.4M
2022-07-14 43.60 47.42 43.30 46.62 41.6M
2022-07-13 44.30 44.62 41.71 43.82 36.0M
2022-07-12 44.30 45.70 43.80 44.51 30.1M
2022-07-11 44.90 45.40 43.74 44.35 38.7M
2022-07-08 50.10 51.00 44.72 44.72 81.9M
2022-07-07 45.00 49.69 44.65 49.69 64.3M
2022-07-06 45.89 46.35 44.34 45.17 24.9M
2022-07-05 46.50 46.90 45.22 46.05 25.7M
2022-07-04 43.31 46.52 43.16 46.48 40.7M
2022-07-01 45.60 46.09 43.29 43.65 42.5M
2022-06-30 44.41 46.00 44.40 45.60 21.1M
2022-06-29 47.10 47.25 44.77 44.80 32.8M
2022-06-28 46.89 47.49 46.34 47.05 23.0M
2022-06-27 46.52 47.29 46.20 47.00 27.5M
2022-06-24 47.56 47.64 46.30 46.49 31.7M
2022-06-23 45.65 47.63 45.18 47.44 37.0M
2022-06-22 45.16 46.50 45.16 45.61 24.2M
2022-06-21 46.42 46.47 44.80 45.61 25.5M
2022-06-20 45.79 46.80 45.43 46.50 34.5M
2022-06-17 44.64 46.14 44.44 45.42 32.0M
2022-06-16 44.90 45.65 44.50 45.00 21.9M
2022-06-15 45.18 46.31 44.08 44.66 32.6M
2022-06-14 44.60 45.18 43.48 44.82 36.3M
2022-06-13 44.10 45.99 43.85 45.20 38.9M
2022-06-10 42.80 45.30 42.70 44.59 50.1M
2022-06-09 42.70 43.60 42.47 43.15 42.0M
2022-06-08 43.37 43.97 41.66 42.88 49.1M
2022-06-07 43.20 43.55 42.29 43.36 40.9M
2022-06-06 40.44 43.79 40.44 43.19 56.0M
2022-06-02 39.36 42.00 39.09 40.40 61.0M
2022-06-01 36.54 40.40 36.51 40.00 67.5M
2022-05-31 35.30 37.41 34.81 36.88 42.1M
2022-05-30 35.37 35.68 34.89 35.21 30.3M
2022-05-27 34.03 35.66 34.03 34.47 40.0M
2022-05-26 33.77 34.06 32.65 33.69 30.9M
2022-05-25 33.41 33.90 32.78 33.28 30.2M
2022-05-24 34.80 35.46 33.40 33.40 44.6M
2022-05-23 34.80 35.37 34.18 35.35 48.5M
2022-05-20 32.78 35.73 32.77 34.51 64.1M
2022-05-19 31.40 32.52 31.32 32.48 23.4M
2022-05-18 32.11 32.68 31.65 32.02 23.6M
2022-05-17 30.40 32.15 30.40 31.88 31.4M
2022-05-16 30.70 31.42 30.30 30.49 23.2M
2022-05-13 30.47 30.50 29.93 30.40 16.1M
2022-05-12 29.93 30.78 29.70 30.17 25.0M
2022-05-11 28.89 31.42 28.78 30.30 47.7M
2022-05-10 27.50 29.00 27.33 29.00 36.0M
2022-05-09 27.04 27.85 27.02 27.43 13.6M
2022-05-06 26.95 27.43 26.50 27.02 24.9M
2022-05-05 26.21 28.18 26.21 27.58 32.8M
2022-04-29 25.36 27.01 25.30 26.80 31.4M
2022-04-28 25.00 26.05 24.90 25.30 30.9M
2022-04-27 23.00 25.25 22.68 25.25 40.6M
2022-04-26 23.68 23.84 22.67 22.95 33.1M
2022-04-25 26.00 26.20 23.73 23.73 34.2M
2022-04-22 26.98 27.14 26.36 26.37 15.6M
2022-04-21 28.29 28.57 26.80 26.91 19.4M
2022-04-20 28.78 28.95 27.99 28.00 13.0M
2022-04-19 28.77 29.60 28.67 28.89 16.3M
2022-04-18 28.09 28.90 27.88 28.83 13.6M
2022-04-15 28.65 28.90 27.68 28.56 22.1M
2022-04-14 29.69 29.80 28.80 29.09 16.3M
2022-04-13 29.62 30.19 29.28 29.28 15.1M
2022-04-12 29.60 30.09 29.43 29.88 17.7M
2022-04-11 31.54 31.56 29.55 29.58 33.6M
2022-04-08 32.91 33.18 31.63 32.08 20.6M
2022-04-07 33.75 33.89 32.83 32.95 16.0M
2022-04-06 34.86 34.88 33.67 33.92 17.1M
2022-04-01 34.00 35.26 34.00 34.62 15.7M
2022-03-31 35.85 35.85 34.35 34.41 24.7M
2022-03-30 34.70 35.98 34.50 35.84 26.4M
2022-03-29 34.60 35.85 34.20 34.44 24.4M
2022-03-28 35.38 35.45 34.20 34.50 20.0M
2022-03-25 36.50 36.50 35.30 35.48 16.8M
2022-03-24 36.01 36.86 35.80 36.30 19.9M
2022-03-23 37.39 37.48 36.16 36.53 18.7M
2022-03-22 36.41 37.33 36.12 36.73 20.8M
2022-03-21 36.98 37.82 36.38 36.66 40.8M
2022-03-18 35.80 36.47 35.05 36.18 24.9M
2022-03-17 36.80 37.12 35.61 35.78 42.6M
2022-03-16 34.51 35.80 32.88 35.65 38.7M
2022-03-15 34.28 35.28 33.30 33.30 25.3M
2022-03-14 35.04 35.42 34.52 34.54 20.3M
2022-03-11 35.10 35.98 34.60 35.60 27.2M
2022-03-10 35.21 36.16 34.78 35.92 36.9M
2022-03-09 34.80 34.92 32.31 33.99 32.5M
2022-03-08 35.82 36.48 34.00 34.48 33.8M
2022-03-07 37.39 37.73 35.86 36.11 28.8M
2022-03-04 39.39 40.05 37.80 37.96 31.5M
2022-03-03 41.57 41.64 39.75 39.82 27.4M
2022-03-02 41.76 42.07 41.17 41.22 19.7M
2022-03-01 43.21 43.47 41.69 42.12 23.3M
2022-02-28 42.50 43.39 42.28 43.08 20.7M
2022-02-25 43.09 43.49 42.60 42.87 23.9M
2022-02-24 42.40 43.76 41.35 42.26 36.8M
2022-02-23 41.51 43.45 41.20 42.93 32.6M
2022-02-22 40.52 41.35 39.80 41.33 26.3M
2022-02-21 40.34 40.85 40.12 40.75 13.4M
2022-02-18 40.92 41.23 40.13 40.39 23.1M
2022-02-17 40.36 41.87 40.05 41.36 29.9M
2022-02-16 40.98 41.65 40.00 40.36 23.3M
2022-02-15 39.61 40.97 39.17 40.60 23.9M
2022-02-14 39.00 40.59 38.50 39.42 18.8M
2022-02-11 39.45 41.30 38.72 39.16 23.0M
2022-02-10 41.24 41.35 39.26 39.75 22.0M
2022-02-09 40.21 41.60 39.51 41.25 20.6M
2022-02-08 40.53 40.65 38.80 40.16 18.5M
2022-02-07 40.95 41.82 40.00 40.49 18.9M
2022-01-28 41.03 41.55 39.41 40.00 20.3M
2022-01-27 42.10 42.60 40.80 40.86 18.0M
2022-01-26 41.96 42.37 40.86 42.14 19.2M
2022-01-25 43.03 43.79 41.48 41.57 17.6M
2022-01-24 42.12 44.03 42.03 43.56 20.5M
2022-01-21 43.10 43.80 42.32 42.57 17.0M
2022-01-20 43.51 44.29 42.60 43.25 21.9M
2022-01-19 45.70 45.70 43.51 43.81 26.4M
2022-01-18 45.86 46.25 45.32 45.75 18.0M
2022-01-17 45.85 46.96 45.30 46.09 27.8M
2022-01-14 43.90 46.36 43.74 45.63 40.3M
2022-01-13 45.30 45.50 43.95 44.22 21.7M
2022-01-12 45.00 45.36 44.09 45.26 29.0M
2022-01-11 44.96 45.25 43.69 43.86 22.2M
2022-01-10 45.08 45.60 43.86 44.72 22.5M
2022-01-07 46.45 46.88 45.04 45.09 28.8M
2022-01-06 46.47 47.32 45.83 46.73 28.8M
2022-01-05 48.50 48.50 46.38 46.46 33.6M
2022-01-04 52.15 52.50 48.00 48.33 46.2M